PetMed Express Inc (PETS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
210.467 |
-0,62%
|
1,72
|
1,60
|
1,7292
|
1,60
|
| 18/09/2026 |
120.040 |
-1,24%
|
1,70
|
1,58
|
1,70
|
1,61
|
| 17/09/2026 |
128.537 |
1,56%
|
1,6199
|
1,575
|
1,63
|
1,62
|
| 16/09/2026 |
37.119 |
-1,17%
|
1,62
|
1,60
|
1,63
|
1,60
|
| 15/09/2026 |
77.250 |
-2,99%
|
1,6708
|
1,61
|
1,68
|
1,62
|
| 14/09/2026 |
63.672 |
1,52%
|
1,65
|
1,65
|
1,6985
|
1,67
|
| 11/09/2026 |
26.275 |
-2,94%
|
1,71
|
1,65
|
1,7499
|
1,65
|
| 10/09/2026 |
115.533 |
-0,59%
|
1,71
|
1,675
|
1,745
|
1,70
|
| 09/09/2026 |
53.109 |
-2,84%
|
1,74
|
1,71
|
1,75
|
1,71
|
| 08/09/2026 |
40.259 |
-2,21%
|
1,81
|
1,74
|
1,81
|
1,76
|
| 04/09/2026 |
22.690 |
-1,62%
|
1,85
|
1,79
|
1,85
|
1,81
|
| 03/09/2026 |
73.555 |
-2,41%
|
1,87
|
1,79
|
1,89
|
1,85
|
| 02/09/2026 |
14.817 |
1,64%
|
1,80
|
1,80
|
1,885
|
1,865
|
| 01/09/2026 |
42.774 |
-2,65%
|
1,83
|
1,81
|
1,89
|
1,83
|
| 31/08/2026 |
41.800 |
1,33%
|
1,88
|
1,8654
|
1,93
|
1,89
|
| 28/08/2026 |
42.967 |
1,35%
|
1,83
|
1,83
|
1,92
|
1,88
|
| 27/08/2026 |
37.186 |
3,35%
|
1,80
|
1,78
|
1,87
|
1,85
|
| 26/08/2026 |
65.734 |
1,42%
|
1,75
|
1,7408
|
1,81
|
1,79
|
| 25/08/2026 |
21.679 |
0,57%
|
1,751
|
1,75
|
1,77
|
1,76
|
| 24/08/2026 |
41.110 |
0,00%
|
1,75
|
1,735
|
1,7681
|
1,75
|
| 21/08/2026 |
39.778 |
0,57%
|
1,76
|
1,7501
|
1,78
|
1,76
|
| 20/08/2026 |
35.342 |
-0,57%
|
1,77
|
1,75
|
1,7875
|
1,76
|
| 19/08/2026 |
61.392 |
-0,28%
|
1,78
|
1,77
|
1,825
|
1,77
|
| 18/08/2026 |
59.161 |
2,86%
|
1,725
|
1,725
|
1,80
|
1,80
|
| 17/08/2026 |
155.008 |
-4,11%
|
1,82
|
1,72
|
1,84
|
1,75
|
| 14/08/2026 |
282.854 |
-10,10%
|
1,93
|
1,82
|
1,95
|
1,825
|
| 13/08/2026 |
108.028 |
1,00%
|
2,07
|
1,96
|
2,07
|
2,03
|
| 12/08/2026 |
124.085 |
1,52%
|
2,00
|
1,96
|
2,02
|
2,01
|
| 11/08/2026 |
23.427 |
0,51%
|
1,96
|
1,95
|
1,98
|
1,98
|
| 10/08/2026 |
35.526 |
-0,76%
|
1,97
|
1,9511
|
1,98
|
1,97
|
| 07/08/2026 |
65.635 |
0,76%
|
1,97
|
1,96
|
2,00
|
1,98
|
| 06/08/2026 |
25.436 |
-0,25%
|
1,96
|
1,955
|
1,98
|
1,97
|
| 05/08/2026 |
18.520 |
-1,01%
|
1,978
|
1,96
|
2,00
|
1,97
|
| 04/08/2026 |
36.593 |
0,40%
|
1,96
|
1,96
|
2,00
|
1,985
|
| 03/08/2026 |
45.973 |
1,54%
|
1,9512
|
1,95
|
1,995
|
1,98
|
| 31/07/2026 |
42.201 |
-1,01%
|
1,98
|
1,95
|
2,00
|
1,95
|
| 30/07/2026 |
27.010 |
0,51%
|
1,97
|
1,95
|
2,02
|
1,98
|
| 29/07/2026 |
19.890 |
-1,74%
|
2,0144
|
1,9601
|
2,0144
|
1,98
|
| 28/07/2026 |
97.070 |
2,03%
|
1,97
|
1,96
|
2,03
|
2,01
|
| 27/07/2026 |
44.503 |
-0,50%
|
1,9816
|
1,95
|
2,0115
|
1,97
|
| 24/07/2026 |
78.285 |
-3,42%
|
2,0883
|
1,98
|
2,0883
|
1,99
|
| 23/07/2026 |
389.255 |
5,87%
|
2,0869
|
2,03
|
2,1458
|
2,05
|
| 22/07/2026 |
22.712 |
-1,76%
|
1,9562
|
1,95
|
1,99
|
1,96
|
| 21/07/2026 |
37.001 |
1,79%
|
1,95
|
1,95
|
2,00
|
1,99
|
| 20/07/2026 |
21.239 |
-0,51%
|
1,9889
|
1,94
|
1,9889
|
1,96
|
| 17/07/2026 |
26.949 |
-1,50%
|
1,98
|
1,955
|
2,01
|
1,97
|
| 16/07/2026 |
37.969 |
-0,25%
|
2,0332
|
1,97
|
2,0332
|
2,00
|
| 15/07/2026 |
96.741 |
2,56%
|
1,91
|
1,90
|
2,02
|
2,00
|
| 14/07/2026 |
142.697 |
2,09%
|
1,90
|
1,8698
|
1,95
|
1,95
|
| 13/07/2026 |
185.488 |
-2,81%
|
1,878
|
1,87
|
2,015
|
1,91
|
| 10/07/2026 |
69.158 |
1,02%
|
1,97
|
1,95
|
1,9923
|
1,96
|
| 09/07/2026 |
133.927 |
-1,50%
|
2,00
|
1,955
|
2,04
|
1,96
|
| 08/07/2026 |
201.887 |
4,17%
|
1,92
|
1,90
|
2,04
|
2,00
|
| 07/07/2026 |
49.634 |
-2,30%
|
1,94
|
1,91
|
1,96
|
1,92
|
| 06/07/2026 |
168.093 |
0,00%
|
1,964
|
1,90
|
1,99
|
1,96
|
| 02/07/2026 |
248.461 |
-0,75%
|
1,96
|
1,91
|
2,035
|
1,98
|
| 01/07/2026 |
407.943 |
3,39%
|
1,90
|
1,90
|
2,025
|
1,99
|
| 30/06/2026 |
3.166.998 |
6,59%
|
1,82
|
1,81
|
2,0995
|
1,92
|
| 29/06/2026 |
15.554.640 |
1,14%
|
2,26
|
1,76
|
2,35
|
1,82
|
| 26/06/2026 |
70.139 |
-0,57%
|
1,77
|
1,70
|
1,77
|
1,76
|
| 25/06/2026 |
17.967 |
-1,12%
|
1,79
|
1,755
|
1,805
|
1,77
|
| 24/06/2026 |
17.368 |
-1,09%
|
1,80
|
1,79
|
1,84
|
1,79
|
| 23/06/2026 |
9.733 |
1,66%
|
1,76
|
1,76
|
1,86
|
1,83
|
| 18/06/2026 |
34.707 |
-2,78%
|
1,80
|
1,75
|
1,8299
|
1,81
|
| 17/06/2026 |
29.936 |
-0,56%
|
1,80
|
1,7755
|
1,83
|
1,80
|
| 16/06/2026 |
25.621 |
-1,37%
|
1,85
|
1,76
|
1,85
|
1,80
|
| 15/06/2026 |
45.262 |
-1,62%
|
1,86
|
1,805
|
1,88
|
1,83
|
| 12/06/2026 |
23.299 |
0,54%
|
1,86
|
1,8013
|
1,8899
|
1,85
|
| 11/06/2026 |
99.215 |
6,69%
|
1,75
|
1,71
|
1,85
|
1,84
|
| 10/06/2026 |
92.938 |
1,17%
|
1,72
|
1,68
|
1,7601
|
1,72
|
| 09/06/2026 |
182.187 |
0,00%
|
1,70
|
1,63
|
1,72
|
1,71
|
| 08/06/2026 |
93.343 |
0,89%
|
1,70
|
1,69
|
1,76
|
1,70
|
| 05/06/2026 |
374.733 |
-7,69%
|
1,81
|
1,62
|
1,81
|
1,68
|
| 04/06/2026 |
125.887 |
1,97%
|
1,80
|
1,79
|
1,835
|
1,82
|
| 03/06/2026 |
644.229 |
-16,31%
|
2,0899
|
1,75
|
2,0899
|
1,78
|
| 02/06/2026 |
205.407 |
-1,84%
|
2,21
|
2,12
|
2,2499
|
2,13
|
| 01/06/2026 |
126.414 |
0,00%
|
2,22
|
2,15
|
2,27
|
2,17
|
| 29/05/2026 |
96.649 |
-1,82%
|
2,16
|
2,14
|
2,25
|
2,17
|
| 28/05/2026 |
285.782 |
0,92%
|
2,15
|
2,14
|
2,245
|
2,20
|
| 27/05/2026 |
64.490 |
-2,24%
|
2,19
|
2,14
|
2,25
|
2,18
|
| 26/05/2026 |
129.327 |
5,19%
|
2,1098
|
2,1098
|
2,35
|
2,23
|
| 22/05/2026 |
86.862 |
-2,07%
|
2,17
|
2,12
|
2,2099
|
2,12
|
| 21/05/2026 |
112.437 |
-2,69%
|
2,1891
|
2,12
|
2,25
|
2,17
|
| 20/05/2026 |
33.152 |
0,45%
|
2,19
|
2,18
|
2,24
|
2,23
|
| 19/05/2026 |
45.516 |
-1,78%
|
2,24
|
2,18
|
2,25
|
2,21
|
| 18/05/2026 |
63.601 |
0,90%
|
2,21
|
2,19
|
2,27
|
2,25
|
| 15/05/2026 |
11.272 |
-0,94%
|
2,27
|
2,22
|
2,28
|
2,23
|
| 14/05/2026 |
42.087 |
-0,44%
|
2,25
|
2,23
|
2,30
|
2,25
|
| 13/05/2026 |
62.780 |
1,80%
|
2,31
|
2,22
|
2,31
|
2,26
|
| 12/05/2026 |
16.983 |
-1,33%
|
2,27
|
2,215
|
2,29
|
2,22
|
| 11/05/2026 |
39.033 |
-0,88%
|
2,27
|
2,22
|
2,34
|
2,26
|
| 08/05/2026 |
42.831 |
-0,44%
|
2,31
|
2,2601
|
2,34
|
2,28
|
| 07/05/2026 |
37.082 |
-1,08%
|
2,28
|
2,26
|
2,36
|
2,30
|
| 06/05/2026 |
36.783 |
-2,53%
|
2,38
|
2,2901
|
2,385
|
2,31
|
| 05/05/2026 |
74.132 |
4,41%
|
2,2523
|
2,25
|
2,43
|
2,37
|
| 04/05/2026 |
37.098 |
-0,44%
|
2,2303
|
2,2303
|
2,3413
|
2,27
|
| 01/05/2026 |
48.010 |
2,68%
|
2,24
|
2,24
|
2,31
|
2,30
|
| 30/04/2026 |
55.912 |
0,00%
|
2,1537
|
2,1537
|
2,32
|
2,24
|
| 29/04/2026 |
35.489 |
0,44%
|
2,25
|
2,195
|
2,2645
|
2,26
|
| 28/04/2026 |
47.403 |
-0,87%
|
2,29
|
2,22
|
2,31
|
2,25
|
